Cotação atual, histórico e gráfico do papel: L1YG34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações L1YG34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
14/01/2026	-1,32%	-0,39	29,25	29,88	29,22	29,88	3K	16
13/01/2026	1,65%	0,48	29,64	29,70	29,28	29,70	147	4
12/01/2026	0,28%	0,08	29,16	29,37	29,12	29,37	495	15
09/01/2026	0,14%	0,04	29,08	28,77	28,74	29,16	3K	8
08/01/2026	0,10%	0,03	29,04	29,01	28,77	29,15	815	4
07/01/2026	-1,73%	-0,51	29,01	29,31	28,68	29,31	5K	26
06/01/2026	-0,10%	-0,03	29,52	29,85	29,40	29,88	232K	28

05/01/2026	2,28%	0,66	29,55	29,31	29,31	29,61	9K	5
02/01/2026	-2,33%	-0,69	28,89	29,88	28,89	29,88	30K	19
30/12/2025	0,24%	0,07	29,58	29,70	29,58	29,70	5K	4
29/12/2025	1,20%	0,35	29,51	28,57	28,57	29,85	44K	17
26/12/2025	-1,22%	-0,36	29,16	28,99	28,99	29,90	64K	8
23/12/2025	0,20%	0,06	29,52	29,46	29,35	29,52	1K	3
22/12/2025	1,45%	0,42	29,46	29,15	29,04	29,46	9K	8
19/12/2025	1,57%	0,45	29,04	28,73	28,50	29,04	14K	10
18/12/2025	0,95%	0,27	28,59	28,73	28,47	28,73	47K	8
17/12/2025	1,32%	0,37	28,32	28,31	28,31	28,73	15K	7
16/12/2025	0,94%	0,26	27,95	27,87	27,87	27,95	4K	2
15/12/2025	1,76%	0,48	27,69	27,21	27,21	28,21	5K	5
12/12/2025	-1,63%	-0,45	27,21	27,54	27,21	27,54	218	2
11/12/2025	0,88%	0,24	27,66	27,69	27,63	27,81	173K	10
10/12/2025	1,56%	0,42	27,42	27,66	27,30	27,96	124K	17
09/12/2025	-1,53%	-0,42	27,00	27,00	27,00	27,00	837	12
08/12/2025	-1,69%	-0,47	27,42	27,89	27,42	27,89	119K	11
05/12/2025	1,27%	0,35	27,89	27,79	27,42	28,08	18K	17
04/12/2025	0,69%	0,19	27,54	27,33	27,33	27,60	164K	20
03/12/2025	-1,01%	-0,28	27,35	27,39	27,15	27,45	19K	20
02/12/2025	2,60%	0,70	27,63	27,66	27,45	27,72	3K	7
01/12/2025	-10,89%	-3,29	26,93	27,14	26,93	27,33	234K	62
28/11/2025	14,64%	3,86	30,22	27,45	27,12	30,22	3K	6
27/11/2025	-1,31%	-0,35	26,36	26,71	26,36	26,90	3K	4
26/11/2025	3,45%	0,89	26,71	26,82	26,40	26,82	37K	17
25/11/2025	4,32%	1,07	25,82	25,64	25,64	26,00	8K	8
24/11/2025	-1,32%	-0,33	24,75	24,98	24,75	25,00	182K	8
21/11/2025	1,33%	0,33	25,08	24,72	24,56	25,08	242K	19
19/11/2025	-1,43%	-0,36	24,75	24,96	24,67	24,96	249K	36
18/11/2025	-1,10%	-0,28	25,11	25,11	24,96	25,32	82K	6
17/11/2025	-1,28%	-0,33	25,39	25,65	25,39	25,65	311K	11
14/11/2025	-1,23%	-0,32	25,72	25,45	25,45	25,72	407K	13
13/11/2025	-2,40%	-0,64	26,04	26,64	25,83	26,64	2K	7
12/11/2025	1,91%	0,50	26,68	26,40	26,40	26,73	23K	20
11/11/2025	0,08%	0,02	26,18	26,27	26,18	26,55	27K	23
10/11/2025	1,71%	0,44	26,16	25,94	25,94	26,16	15K	4
07/11/2025	0,27%	0,07	25,72	25,65	25,62	25,74	19K	10
06/11/2025	1,66%	0,42	25,65	25,60	25,59	25,94	100K	17
05/11/2025	1,20%	0,30	25,23	25,08	25,08	25,23	3K	4
04/11/2025	-2,31%	-0,59	24,93	25,56	24,93	25,56	27K	8
03/11/2025	0,75%	0,19	25,52	25,59	25,08	25,59	8K	10
31/10/2025	0,08%	0,02	25,33	25,44	25,33	25,44	8K	6
30/10/2025	0,80%	0,20	25,31	24,60	24,60	25,31	5K	5
29/10/2025	-0,24%	-0,06	25,11	25,08	25,08	25,23	779	10
28/10/2025	0,16%	0,04	25,17	25,13	24,90	25,17	6K	8
27/10/2025	1,66%	0,41	25,13	24,72	24,72	25,34	27K	20
24/10/2025	0,49%	0,12	24,72	24,72	24,70	24,74	790	11
23/10/2025	0,65%	0,16	24,60	24,34	24,30	24,60	2K	20
22/10/2025	1,45%	0,35	24,44	24,32	24,32	24,44	6K	5
21/10/2025	-0,12%	-0,03	24,09	24,10	24,08	24,10	3K	7
20/10/2025	0,00%	0,00	24,12	24,18	23,96	24,18	5K	5
17/10/2025	-2,90%	-0,72	24,12	24,69	24,12	24,69	10K	8
16/10/2025	0,24%	0,06	24,84	24,76	24,62	24,84	3K	4
15/10/2025	0,69%	0,17	24,78	24,11	24,11	25,04	3K	11
14/10/2025	0,78%	0,19	24,61	23,93	23,93	24,86	14K	18
13/10/2025	0,66%	0,16	24,42	24,38	24,38	24,60	5K	8
10/10/2025	1,68%	0,40	24,26	23,74	23,74	24,39	3K	8
09/10/2025	-3,40%	-0,84	23,86	24,70	23,86	24,70	16K	12
08/10/2025	2,92%	0,70	24,70	24,60	24,60	25,08	26K	9
07/10/2025	-1,23%	-0,30	24,00	24,08	24,00	24,10	1K	6
06/10/2025	-0,12%	-0,03	24,30	24,58	24,22	24,58	903	8
03/10/2025	0,70%	0,17	24,33	24,18	24,18	24,54	63K	37
02/10/2025	-0,08%	-0,02	24,16	24,16	24,02	24,42	1K	10
01/10/2025	-0,25%	-0,06	24,18	24,23	23,90	24,23	103K	14
30/09/2025	2,11%	0,50	24,24	24,15	24,15	24,24	169	4
29/09/2025	-0,67%	-0,16	23,74	23,42	23,42	23,90	2K	4
26/09/2025	1,40%	0,33	23,90	23,57	23,57	23,90	4K	4
25/09/2025	-1,09%	-0,26	23,57	23,85	23,38	23,85	9K	8
24/09/2025	0,89%	0,21	23,83	23,86	23,60	23,86	6K	35
23/09/2025	-0,17%	-0,04	23,62	24,00	23,42	24,00	25K	7
22/09/2025	-0,59%	-0,14	23,66	23,80	23,66	23,80	19K	3
19/09/2025	-1,49%	-0,36	23,80	25,17	23,39	25,17	23K	23
18/09/2025	0,00%	0,00	24,16	24,41	24,15	24,41	7K	5
17/09/2025	0,42%	0,10	24,16	24,02	24,02	24,20	698	4
16/09/2025	-2,43%	-0,60	24,06	24,66	24,06	24,66	928	7
15/09/2025	1,31%	0,32	24,66	24,70	24,50	24,70	1K	3
12/09/2025	0,58%	0,14	24,34	24,20	24,20	24,34	4K	8
11/09/2025	-0,33%	-0,08	24,20	21,81	21,81	24,34	2K	11
10/09/2025	1,00%	0,24	24,28	24,26	23,94	24,28	8K	33
09/09/2025	1,86%	0,44	24,04	23,90	23,90	24,16	2K	8
08/09/2025	-0,25%	-0,06	23,60	23,54	23,54	23,80	15K	10
05/09/2025	0,04%	0,01	23,66	23,62	23,52	23,72	10K	10
04/09/2025	1,59%	0,37	23,65	23,66	23,65	23,88	85K	8
03/09/2025	-0,43%	-0,10	23,28	23,38	23,22	23,44	17K	14
02/09/2025	-1,68%	-0,40	23,38	23,51	23,00	23,51	9K	24
01/09/2025	0,21%	0,05	23,78	23,73	23,60	23,78	10K	10
29/08/2025	-2,31%	-0,56	23,73	23,50	23,38	23,73	206K	21
28/08/2025	-0,86%	-0,21	24,29	24,50	24,26	24,50	22K	12
27/08/2025	-0,61%	-0,15	24,50	24,62	24,30	24,62	8K	13
26/08/2025	-1,08%	-0,27	24,65	24,92	24,50	24,92	3K	11
25/08/2025	0,32%	0,08	24,92	24,92	24,92	24,92	99	2
22/08/2025	-1,08%	-0,27	24,84	25,02	24,77	25,12	20K	28
21/08/2025	0,44%	0,11	25,11	25,00	24,84	25,11	20K	15
20/08/2025	0,81%	0,20	25,00	24,80	24,80	25,00	6K	6
19/08/2025	0,49%	0,12	24,80	24,82	24,78	24,82	297	4
18/08/2025	1,98%	0,48	24,68	24,20	24,20	24,72	2K	29
15/08/2025	1,47%	0,35	24,20	23,37	23,37	24,76	206K	5
14/08/2025	-3,44%	-0,85	23,85	24,74	23,85	24,78	6K	8
13/08/2025	3,52%	0,84	24,70	24,63	24,54	24,82	11K	14
12/08/2025	-1,77%	-0,43	23,86	24,54	23,86	24,54	2K	35
11/08/2025	2,14%	0,51	24,29	24,00	24,00	24,32	8K	10
08/08/2025	0,68%	0,16	23,78	23,74	23,56	23,88	8K	10
07/08/2025	-1,01%	-0,24	23,62	23,95	23,52	24,00	10K	26
06/08/2025	-0,08%	-0,02	23,86	23,80	23,72	23,92	3K	7
05/08/2025	-1,32%	-0,32	23,88	24,10	23,78	24,10	65K	9
04/08/2025	-0,74%	-0,18	24,20	24,50	24,14	24,54	55K	27
01/08/2025	0,95%	0,23	24,38	24,27	23,95	24,38	85K	143
31/07/2025	2,07%	0,49	24,15	23,80	23,56	24,15	7K	16
30/07/2025	-1,33%	-0,32	23,66	23,98	23,50	23,98	4K	17
29/07/2025	2,48%	0,58	23,98	23,40	23,40	23,98	2K	23
28/07/2025	-0,68%	-0,16	23,40	23,70	23,40	23,74	12K	5
24/07/2025	0,08%	0,02	23,56	23,90	23,56	23,92	79K	17
23/07/2025	-0,08%	-0,02	23,54	23,82	23,52	23,82	9K	21
22/07/2025	-0,76%	-0,18	23,56	23,62	23,54	23,74	4K	32
21/07/2025	0,25%	0,06	23,74	23,62	23,62	23,82	804	7
18/07/2025	2,02%	0,47	23,68	23,26	23,26	23,68	769	6
17/07/2025	0,39%	0,09	23,21	23,68	23,21	23,68	19K	4
16/07/2025	1,23%	0,28	23,12	22,92	22,92	23,12	3K	2
15/07/2025	-0,35%	-0,08	22,84	23,15	22,84	23,15	6K	32
14/07/2025	0,61%	0,14	22,92	23,12	22,92	23,12	275	2
11/07/2025	-1,39%	-0,32	22,78	23,34	22,78	23,34	15K	12
10/07/2025	1,81%	0,41	23,10	23,57	23,00	23,57	31K	15
09/07/2025	0,49%	0,11	22,69	22,58	22,58	22,69	29K	2
08/07/2025	-0,13%	-0,03	22,58	22,83	22,42	22,84	9K	68
07/07/2025	-1,82%	-0,42	22,61	23,20	22,46	23,20	6K	12
04/07/2025	1,90%	0,43	23,03	22,87	22,32	23,03	39K	16
03/07/2025	-	-	22,60	22,50	22,50	22,60	7K	5

Date,Open,High,Low,Close,Volume
14-Jan-26,29.88,29.88,29.22,29.25,2526
13-Jan-26,29.70,29.70,29.28,29.64,147
12-Jan-26,29.37,29.37,29.12,29.16,495
09-Jan-26,28.77,29.16,28.74,29.08,2833
08-Jan-26,29.01,29.15,28.77,29.04,815
07-Jan-26,29.31,29.31,28.68,29.01,4716
06-Jan-26,29.85,29.88,29.40,29.52,231644
05-Jan-26,29.31,29.61,29.31,29.55,9469
02-Jan-26,29.88,29.88,28.89,28.89,30180
30-Dec-25,29.70,29.70,29.58,29.58,4766
29-Dec-25,28.57,29.85,28.57,29.51,44067
26-Dec-25,28.99,29.90,28.99,29.16,64051
23-Dec-25,29.46,29.52,29.35,29.52,1180
22-Dec-25,29.15,29.46,29.04,29.46,9159
19-Dec-25,28.73,29.04,28.50,29.04,13516
18-Dec-25,28.73,28.73,28.47,28.59,47000
17-Dec-25,28.31,28.73,28.31,28.32,14736
16-Dec-25,27.87,27.95,27.87,27.95,3856
15-Dec-25,27.21,28.21,27.21,27.69,5376
12-Dec-25,27.54,27.54,27.21,27.21,218
11-Dec-25,27.69,27.81,27.63,27.66,172533
10-Dec-25,27.66,27.96,27.30,27.42,123813
09-Dec-25,27.00,27.00,27.00,27.00,837
08-Dec-25,27.89,27.89,27.42,27.42,119065
05-Dec-25,27.79,28.08,27.42,27.89,18465
04-Dec-25,27.33,27.60,27.33,27.54,164193
03-Dec-25,27.39,27.45,27.15,27.35,19112
02-Dec-25,27.66,27.72,27.45,27.63,2543
01-Dec-25,27.14,27.33,26.93,26.93,234484
28-Nov-25,27.45,30.22,27.12,30.22,2910
27-Nov-25,26.71,26.90,26.36,26.36,2928
26-Nov-25,26.82,26.82,26.40,26.71,36563
25-Nov-25,25.64,26.00,25.64,25.82,8307
24-Nov-25,24.98,25.00,24.75,24.75,182136
21-Nov-25,24.72,25.08,24.56,25.08,242248
19-Nov-25,24.96,24.96,24.67,24.75,248591
18-Nov-25,25.11,25.32,24.96,25.11,81594
17-Nov-25,25.65,25.65,25.39,25.39,310605
14-Nov-25,25.45,25.72,25.45,25.72,406600
13-Nov-25,26.64,26.64,25.83,26.04,2413
12-Nov-25,26.40,26.73,26.40,26.68,22680
11-Nov-25,26.27,26.55,26.18,26.18,27251
10-Nov-25,25.94,26.16,25.94,26.16,14714
07-Nov-25,25.65,25.74,25.62,25.72,19168
06-Nov-25,25.60,25.94,25.59,25.65,99515
05-Nov-25,25.08,25.23,25.08,25.23,3245
04-Nov-25,25.56,25.56,24.93,24.93,27411
03-Nov-25,25.59,25.59,25.08,25.52,8015
31-Oct-25,25.44,25.44,25.33,25.33,8002
30-Oct-25,24.60,25.31,24.60,25.31,4553
29-Oct-25,25.08,25.23,25.08,25.11,779
28-Oct-25,25.13,25.17,24.90,25.17,5610
27-Oct-25,24.72,25.34,24.72,25.13,27194
24-Oct-25,24.72,24.74,24.70,24.72,790
23-Oct-25,24.34,24.60,24.30,24.60,1657
22-Oct-25,24.32,24.44,24.32,24.44,6012
21-Oct-25,24.10,24.10,24.08,24.09,3059
20-Oct-25,24.18,24.18,23.96,24.12,5355
17-Oct-25,24.69,24.69,24.12,24.12,10157
16-Oct-25,24.76,24.84,24.62,24.84,3327
15-Oct-25,24.11,25.04,24.11,24.78,2586
14-Oct-25,23.93,24.86,23.93,24.61,13515
13-Oct-25,24.38,24.60,24.38,24.42,5178
10-Oct-25,23.74,24.39,23.74,24.26,2548
09-Oct-25,24.70,24.70,23.86,23.86,16426
08-Oct-25,24.60,25.08,24.60,24.70,25902
07-Oct-25,24.08,24.10,24.00,24.00,1083
06-Oct-25,24.58,24.58,24.22,24.30,903
03-Oct-25,24.18,24.54,24.18,24.33,62614
02-Oct-25,24.16,24.42,24.02,24.16,1353
01-Oct-25,24.23,24.23,23.90,24.18,102650
30-Sep-25,24.15,24.24,24.15,24.24,169
29-Sep-25,23.42,23.90,23.42,23.74,2111
26-Sep-25,23.57,23.90,23.57,23.90,3930
25-Sep-25,23.85,23.85,23.38,23.57,9370
24-Sep-25,23.86,23.86,23.60,23.83,5525
23-Sep-25,24.00,24.00,23.42,23.62,25082
22-Sep-25,23.80,23.80,23.66,23.66,18550
19-Sep-25,25.17,25.17,23.39,23.80,22519
18-Sep-25,24.41,24.41,24.15,24.16,7155
17-Sep-25,24.02,24.20,24.02,24.16,698
16-Sep-25,24.66,24.66,24.06,24.06,928
15-Sep-25,24.70,24.70,24.50,24.66,1006
12-Sep-25,24.20,24.34,24.20,24.34,4473
11-Sep-25,21.81,24.34,21.81,24.20,2268
10-Sep-25,24.26,24.28,23.94,24.28,8322
09-Sep-25,23.90,24.16,23.90,24.04,2363
08-Sep-25,23.54,23.80,23.54,23.60,15018
05-Sep-25,23.62,23.72,23.52,23.66,10037
04-Sep-25,23.66,23.88,23.65,23.65,84555
03-Sep-25,23.38,23.44,23.22,23.28,17419
02-Sep-25,23.51,23.51,23.00,23.38,8993
01-Sep-25,23.73,23.78,23.60,23.78,10306
29-Aug-25,23.50,23.73,23.38,23.73,205797
28-Aug-25,24.50,24.50,24.26,24.29,22112
27-Aug-25,24.62,24.62,24.30,24.50,8016
26-Aug-25,24.92,24.92,24.50,24.65,3033
25-Aug-25,24.92,24.92,24.92,24.92,99
22-Aug-25,25.02,25.12,24.77,24.84,19670
21-Aug-25,25.00,25.11,24.84,25.11,20188
20-Aug-25,24.80,25.00,24.80,25.00,5791
19-Aug-25,24.82,24.82,24.78,24.80,297
18-Aug-25,24.20,24.72,24.20,24.68,2139
15-Aug-25,23.37,24.76,23.37,24.20,206391
14-Aug-25,24.74,24.78,23.85,23.85,5590
13-Aug-25,24.63,24.82,24.54,24.70,10691
12-Aug-25,24.54,24.54,23.86,23.86,1625
11-Aug-25,24.00,24.32,24.00,24.29,7513
08-Aug-25,23.74,23.88,23.56,23.78,7754
07-Aug-25,23.95,24.00,23.52,23.62,9973
06-Aug-25,23.80,23.92,23.72,23.86,3444
05-Aug-25,24.10,24.10,23.78,23.88,65367
04-Aug-25,24.50,24.54,24.14,24.20,55322
01-Aug-25,24.27,24.38,23.95,24.38,84563
31-Jul-25,23.80,24.15,23.56,24.15,6597
30-Jul-25,23.98,23.98,23.50,23.66,4186
29-Jul-25,23.40,23.98,23.40,23.98,2477
28-Jul-25,23.70,23.74,23.40,23.40,12482
24-Jul-25,23.90,23.92,23.56,23.56,78797
23-Jul-25,23.82,23.82,23.52,23.54,8688
22-Jul-25,23.62,23.74,23.54,23.56,4250
21-Jul-25,23.62,23.82,23.62,23.74,804
18-Jul-25,23.26,23.68,23.26,23.68,769
17-Jul-25,23.68,23.68,23.21,23.21,18751
16-Jul-25,22.92,23.12,22.92,23.12,2541
15-Jul-25,23.15,23.15,22.84,22.84,6412
14-Jul-25,23.12,23.12,22.92,22.92,275
11-Jul-25,23.34,23.34,22.78,22.78,15181
10-Jul-25,23.57,23.57,23.00,23.10,30846
09-Jul-25,22.58,22.69,22.58,22.69,29259
08-Jul-25,22.83,22.84,22.42,22.58,9385
07-Jul-25,23.20,23.20,22.46,22.61,5953
04-Jul-25,22.87,23.03,22.32,23.03,39459
03-Jul-25,22.50,22.60,22.50,22.60,6840

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: L1YG34